DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	31.75	31.94	31.75	31.87	31.87	0.44%	2,670
Nov 26, 2025	31.60	31.82	31.60	31.73	31.72	0.80%	3,138
Nov 25, 2025	31.05	31.51	31.05	31.47	31.47	1.70%	2,268
Nov 24, 2025	30.70	31.02	30.70	30.95	30.95	0.76%	7,317
Nov 21, 2025	30.26	30.83	30.26	30.72	30.71	2.06%	3,687
Nov 20, 2025	30.82	30.83	30.10	30.10	30.10	-1.32%	1,486
Nov 19, 2025	30.59	30.59	30.41	30.50	30.50	-0.46%	5,372
Nov 18, 2025	30.44	30.76	30.41	30.64	30.64	0.28%	6,018
Nov 17, 2025	30.94	31.01	30.47	30.55	30.55	-1.60%	3,114
Nov 14, 2025	30.97	31.18	30.94	31.05	31.05	-0.16%	4,243
Nov 13, 2025	31.51	31.51	31.07	31.10	31.10	-1.40%	8,387
Nov 12, 2025	31.57	31.65	31.50	31.54	31.54	0.46%	4,546
Nov 11, 2025	31.37	31.41	31.37	31.40	31.40	0.34%	1,748
Nov 10, 2025	31.09	31.29	31.08	31.29	31.29	0.55%	2,949
Nov 7, 2025	30.89	31.12	30.89	31.12	31.12	0.89%	366
Nov 6, 2025	30.87	30.95	30.83	30.85	30.85	-0.88%	1,555
Nov 5, 2025	30.96	31.22	30.88	31.12	31.12	0.65%	7,326
Nov 4, 2025	30.94	30.94	30.90	30.92	30.92	-0.45%	1,961
Nov 3, 2025	31.03	31.07	31.03	31.06	31.06	-0.37%	567
Oct 31, 2025	30.96	31.19	30.96	31.17	31.17	0.19%	4,029
Oct 30, 2025	31.38	31.38	31.11	31.11	31.11	-0.76%	4,463
Oct 29, 2025	31.51	31.69	31.30	31.35	31.35	-0.81%	4,753
Oct 28, 2025	31.71	31.76	31.59	31.61	31.60	-0.67%	6,323
Oct 27, 2025	31.75	31.82	31.69	31.82	31.82	0.52%	2,893
Oct 24, 2025	31.72	31.80	31.65	31.65	31.65	0.41%	4,221
Oct 23, 2025	31.45	31.58	31.44	31.52	31.52	0.52%	1,572
Oct 22, 2025	31.42	31.42	31.27	31.36	31.36	-0.56%	3,039
Oct 21, 2025	31.31	31.59	31.31	31.54	31.54	0.47%	8,239
Oct 20, 2025	31.24	31.39	31.24	31.39	31.39	1.11%	163
Oct 17, 2025	30.93	31.08	30.89	31.04	31.04	0.27%	6,461
Oct 16, 2025	31.20	31.27	30.86	30.96	30.96	-0.89%	56,130
Oct 15, 2025	31.37	31.42	31.24	31.24	31.24	0.16%	4,727
Oct 14, 2025	30.89	31.34	30.89	31.19	31.19	1.11%	4,222
Oct 13, 2025	30.73	30.89	30.73	30.85	30.85	1.30%	839
Oct 10, 2025	30.87	30.87	30.45	30.45	30.45	-2.45%	1,408
Oct 9, 2025	31.45	31.45	31.20	31.22	31.22	-0.96%	3,276
Oct 8, 2025	31.55	31.57	31.49	31.52	31.52	0.37%	1,374
Oct 7, 2025	31.56	31.56	31.37	31.41	31.40	-0.59%	4,247
Oct 6, 2025	31.68	31.71	31.59	31.59	31.59	-0.25%	1,906
Oct 3, 2025	31.66	31.82	31.66	31.67	31.67	0.73%	6,361
Oct 2, 2025	31.42	31.50	31.37	31.44	31.44	-0.08%	5,623
Oct 1, 2025	31.28	31.48	31.28	31.47	31.46	-0.03%	1,262
Sep 30, 2025	31.38	31.48	31.27	31.48	31.35	0.30%	8,086
Sep 29, 2025	31.23	31.38	31.23	31.38	31.26	0.10%	3,892
Sep 26, 2025	31.32	31.35	31.25	31.35	31.23	0.98%	7,272
Sep 25, 2025	31.06	31.18	30.91	31.05	30.93	-0.92%	9,815
Sep 24, 2025	31.49	31.49	31.29	31.34	31.21	-0.14%	6,433
Sep 23, 2025	31.57	31.57	31.34	31.38	31.26	0.09%	4,104
Sep 22, 2025	31.27	31.35	31.27	31.35	31.23	0.05%	1,658
Sep 19, 2025	31.31	31.35	31.28	31.33	31.21	-0.39%	5,846